| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 16.95 | 18 | 16.88 | 17.85 | 17.85 | +0.85 (+5%) | 18,445,201 |
| 26 Apr 2024 | CNY | 16.61 | 17.08 | 16.52 | 17 | 17 | +0.2 (+1.19%) | 7,852,551 |
| 25 Apr 2024 | CNY | 16.44 | 16.91 | 16.32 | 16.8 | 16.8 | +0.22 (+1.33%) | 5,908,477 |
| 24 Apr 2024 | CNY | 17 | 17.1 | 16.39 | 16.58 | 16.58 | -0.52 (-3.04%) | 13,040,330 |
| 23 Apr 2024 | CNY | 17.3 | 17.53 | 16.88 | 17.1 | 17.1 | -0.11 (-0.64%) | 11,420,558 |
| 22 Apr 2024 | CNY | 17.01 | 17.35 | 16.71 | 17.21 | 17.21 | +0.3 (+1.77%) | 12,056,800 |
| 19 Apr 2024 | CNY | 16.89 | 17.12 | 16.76 | 16.91 | 16.91 | +0.01 (+0.06%) | 8,497,632 |
| 18 Apr 2024 | CNY | 16.44 | 17.2 | 16.4 | 16.9 | 16.9 | +0.3 (+1.81%) | 14,483,466 |
| 17 Apr 2024 | CNY | 16.36 | 16.62 | 16.23 | 16.6 | 16.6 | +0.29 (+1.78%) | 9,850,700 |
| 16 Apr 2024 | CNY | 16.3 | 16.8 | 16.25 | 16.31 | 16.31 | -0.05 (-0.31%) | 15,224,385 |
| 15 Apr 2024 | CNY | 16.19 | 16.69 | 16.12 | 16.36 | 16.36 | +0.35 (+2.19%) | 12,801,008 |
| 12 Apr 2024 | CNY | 16.17 | 16.61 | 16 | 16.01 | 16.01 | -0.16 (-0.99%) | 6,962,312 |
| 11 Apr 2024 | CNY | 15.92 | 16.27 | 15.85 | 16.17 | 16.17 | +0.1 (+0.62%) | 7,554,153 |
| 10 Apr 2024 | CNY | 16.28 | 16.36 | 15.91 | 16.07 | 16.07 | -0.39 (-2.37%) | 9,618,798 |
| 9 Apr 2024 | CNY | 15.95 | 16.65 | 15.94 | 16.46 | 16.46 | +0.88 (+5.65%) | 16,911,549 |
| 8 Apr 2024 | CNY | 16.18 | 16.2 | 15.51 | 15.58 | 15.58 | -0.73 (-4.48%) | 9,827,714 |
| 3 Apr 2024 | CNY | 16.23 | 16.45 | 16.05 | 16.31 | 16.31 | +0.18 (+1.12%) | 7,177,500 |
| 2 Apr 2024 | CNY | 16.08 | 16.19 | 15.88 | 16.13 | 16.13 | +0.02 (+0.12%) | 6,139,396 |
| 1 Apr 2024 | CNY | 15.45 | 16.16 | 15.4 | 16.11 | 16.11 | +0.72 (+4.68%) | 9,022,521 |
| 29 Mar 2024 | CNY | 15.57 | 15.65 | 15.28 | 15.39 | 15.39 | -0.21 (-1.35%) | 2,421,700 |
| 28 Mar 2024 | CNY | 15.39 | 15.68 | 15.32 | 15.6 | 15.6 | +0.2 (+1.30%) | 4,959,398 |
| 27 Mar 2024 | CNY | 15.62 | 15.83 | 15.39 | 15.4 | 15.4 | -0.3 (-1.91%) | 3,870,047 |
| 26 Mar 2024 | CNY | 15.62 | 15.77 | 15.5 | 15.7 | 15.7 | +0.08 (+0.51%) | 4,194,936 |
| 25 Mar 2024 | CNY | 15.21 | 15.9 | 15.15 | 15.62 | 15.62 | +0.25 (+1.63%) | 9,323,367 |
| 22 Mar 2024 | CNY | 15.53 | 15.65 | 15.31 | 15.37 | 15.37 | -0.21 (-1.35%) | 6,122,619 |
| 21 Mar 2024 | CNY | 15.9 | 15.93 | 15.56 | 15.58 | 15.58 | -0.33 (-2.07%) | 6,986,963 |
| 20 Mar 2024 | CNY | 16 | 16.08 | 15.87 | 15.91 | 15.91 | -0.1 (-0.62%) | 5,426,753 |
| 19 Mar 2024 | CNY | 15.91 | 16.13 | 15.82 | 16.01 | 16.01 | +0.05 (+0.31%) | 5,920,524 |
| 18 Mar 2024 | CNY | 16.2 | 16.28 | 15.88 | 15.96 | 15.96 | -0.23 (-1.42%) | 8,093,900 |
| 15 Mar 2024 | CNY | 16.31 | 16.38 | 16.02 | 16.19 | 16.19 | -0.2 (-1.22%) | 6,443,076 |
